Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.64 | 45.48 | 44.64 | 45.48 | 665 | +0.80(+1.78%) |
Jan 30, 2023 | 44.78 | 44.78 | 44.69 | 44.69 | 423 | -0.67(-1.47%) |
Jan 27, 2023 | 45.13 | 45.36 | 45.08 | 45.36 | 3,132 | +0.17(+0.39%) |
Jan 26, 2023 | 44.65 | 45.18 | 44.65 | 45.18 | 1,229 | +0.62(+1.39%) |
Jan 25, 2023 | 43.77 | 44.56 | 43.77 | 44.56 | 1,471 | +0.11(+0.26%) |
Jan 24, 2023 | 44.29 | 44.63 | 44.29 | 44.45 | 973 | -0.14(-0.31%) |
Jan 23, 2023 | 43.98 | 44.59 | 43.98 | 44.59 | 637 | +0.67(+1.53%) |
Jan 20, 2023 | 43.51 | 43.92 | 43.51 | 43.92 | 1,524 | +0.74(+1.72%) |
Jan 19, 2023 | 43.29 | 43.29 | 43.14 | 43.17 | 650 | -0.49(-1.12%) |
Jan 18, 2023 | 44.67 | 44.67 | 43.66 | 43.66 | 1,824 | -0.70(-1.57%) |
Jan 17, 2023 | 43.91 | 44.44 | 43.89 | 44.36 | 2,409 | +0.38(+0.85%) |
Jan 13, 2023 | 43.91 | 44.03 | 43.76 | 43.98 | 3,772 | -0.02(-0.05%) |
Jan 12, 2023 | 43.94 | 44.02 | 43.94 | 44.00 | 921 | +0.16(+0.37%) |
Jan 11, 2023 | 43.64 | 43.84 | 43.64 | 43.84 | 2,167 | +0.48(+1.11%) |
Jan 10, 2023 | 42.92 | 43.39 | 42.74 | 43.36 | 1,880 | +0.43(+1.00%) |
Jan 09, 2023 | 43.44 | 43.54 | 42.93 | 42.93 | 8,311 | -0.10(-0.23%) |
Jan 06, 2023 | 43.06 | 43.15 | 42.94 | 43.03 | 1,131 | +0.69(+1.63%) |
Jan 05, 2023 | 42.97 | 42.97 | 42.34 | 42.34 | 2,138 | -0.82(-1.89%) |
Jan 04, 2023 | 43.15 | 43.34 | 42.98 | 43.15 | 2,872 | +0.25(+0.58%) |
Jan 03, 2023 | 42.92 | 42.92 | 42.55 | 42.91 | 1,101 | +0.01(+0.02%) |
Dec 30, 2022 | 42.48 | 42.90 | 42.48 | 42.90 | 6,905 | +0.02(+0.05%) |
Dec 29, 2022 | 42.52 | 42.88 | 42.52 | 42.88 | 1,551 | +1.07(+2.56%) |
Dec 28, 2022 | 42.36 | 42.36 | 41.81 | 41.81 | 557 | -0.40(-0.94%) |
Dec 27, 2022 | 42.50 | 42.50 | 41.98 | 42.20 | 4,932 | -0.25(-0.58%) |
Dec 23, 2022 | 42.22 | 42.45 | 42.12 | 42.45 | 11,700 | +0.38(+0.90%) |
Dec 22, 2022 | 42.04 | 42.39 | 41.93 | 42.07 | 19,146 | -1.16(-2.68%) |
Dec 21, 2022 | 42.89 | 43.29 | 42.81 | 43.23 | 8,481 | +0.40(+0.93%) |
Dec 20, 2022 | 42.25 | 42.84 | 42.25 | 42.83 | 5,022 | +0.26(+0.61%) |
Dec 19, 2022 | 43.49 | 43.49 | 42.35 | 42.57 | 17,073 | -0.88(-2.02%) |
Dec 16, 2022 | 42.18 | 43.45 | 42.18 | 43.45 | 62,309 | +0.84(+1.97%) |
Dec 15, 2022 | 42.69 | 42.69 | 42.61 | 42.61 | 1,934 | -1.29(-2.94%) |
Dec 14, 2022 | 44.07 | 44.34 | 43.75 | 43.91 | 1,651 | -0.00(-0.01%) |
Dec 13, 2022 | 44.89 | 44.89 | 43.78 | 43.91 | 1,662 | +0.27(+0.62%) |
Dec 12, 2022 | 42.97 | 43.65 | 42.97 | 43.64 | 5,594 | +0.59(+1.36%) |
Dec 09, 2022 | 43.18 | 43.26 | 43.05 | 43.05 | 2,191 | -0.31(-0.72%) |
Dec 08, 2022 | 43.68 | 43.68 | 43.37 | 43.37 | 1,554 | +0.44(+1.02%) |
Dec 07, 2022 | 43.32 | 43.32 | 42.89 | 42.93 | 3,043 | -0.31(-0.72%) |
Dec 06, 2022 | 43.86 | 43.86 | 43.19 | 43.24 | 2,706 | -0.71(-1.62%) |
Dec 05, 2022 | 44.45 | 44.50 | 43.83 | 43.95 | 3,510 | -1.03(-2.28%) |
Dec 02, 2022 | 44.58 | 44.98 | 44.58 | 44.98 | 1,282 | -0.02(-0.03%) |
Dec 01, 2022 | 44.57 | 45.05 | 44.46 | 45.00 | 8,467 | +0.55(+1.24%) |
Nov 30, 2022 | 43.12 | 44.45 | 43.04 | 44.45 | 1,605 | +1.02(+2.36%) |
Nov 29, 2022 | 43.70 | 43.70 | 43.39 | 43.42 | 12,556 | -0.21(-0.49%) |
Nov 28, 2022 | 43.91 | 43.91 | 43.63 | 43.63 | 387 | -0.85(-1.90%) |
Nov 25, 2022 | 44.48 | 44.48 | 44.48 | 44.48 | 100 | +0.19(+0.44%) |
Nov 23, 2022 | 44.11 | 44.35 | 44.10 | 44.29 | 1,645 | +0.25(+0.56%) |
Nov 22, 2022 | 43.85 | 44.04 | 43.85 | 44.04 | 536 | +0.07(+0.17%) |
Nov 21, 2022 | 43.83 | 44.03 | 43.83 | 43.97 | 682 | -0.06(-0.14%) |
Nov 18, 2022 | 44.01 | 44.03 | 43.96 | 44.03 | 1,684 | +0.19(+0.43%) |
Nov 17, 2022 | 43.56 | 43.91 | 43.56 | 43.84 | 2,390 | -0.37(-0.83%) |
Nov 16, 2022 | 44.27 | 44.36 | 44.19 | 44.20 | 3,648 | -0.62(-1.38%) |
Nov 15, 2022 | 44.80 | 45.08 | 44.63 | 44.82 | 2,193 | +0.68(+1.55%) |
Nov 14, 2022 | 44.36 | 44.36 | 44.14 | 44.14 | 234 | -0.80(-1.78%) |
Nov 11, 2022 | 44.90 | 45.28 | 44.90 | 44.94 | 2,724 | +0.17(+0.38%) |
Nov 10, 2022 | 44.05 | 44.77 | 43.93 | 44.77 | 6,547 | +2.27(+5.34%) |
Nov 09, 2022 | 43.09 | 43.09 | 42.50 | 42.50 | 2,218 | -1.52(-3.46%) |
Nov 08, 2022 | 43.81 | 44.31 | 43.81 | 44.02 | 2,055 | +0.44(+1.01%) |
Nov 07, 2022 | 43.02 | 43.58 | 43.02 | 43.58 | 681 | +0.34(+0.78%) |
Nov 04, 2022 | 43.80 | 43.80 | 42.69 | 43.24 | 3,948 | -0.02(-0.05%) |
Nov 03, 2022 | 43.10 | 43.26 | 43.00 | 43.26 | 986 | -0.71(-1.61%) |
Nov 02, 2022 | 45.39 | 43.97 | 43.97 | 4,448 | -1.57(-3.45%) |